New Zealand markets open in 44 minutes

Santos Ltd (STS1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
4.8770-0.1230 (-2.46%)
At close: 08:06AM CEST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20244.87704.87704.87704.87704.8770-
11 Jul 20244.87305.00004.87305.00005.0000400
10 Jul 20244.83504.99004.83504.99004.99001,057
09 Jul 20244.87604.87604.86604.86604.8660-
08 Jul 20244.79204.79204.79204.79204.7920-
05 Jul 20244.89104.90504.87804.87804.8780-
04 Jul 20244.82404.82404.82404.82404.8240-
03 Jul 20244.69304.69304.69304.69304.6930-
02 Jul 20244.70704.70704.70704.70704.7070-
01 Jul 20244.64404.64404.64404.64404.6440-
28 Jun 20244.67304.67304.66204.66204.6620906
27 Jun 20244.67604.67604.67604.67604.6760-
26 Jun 20244.69404.69404.65304.65304.6530-
25 Jun 20244.67404.67404.67404.67404.6740-
24 Jun 20244.59004.59004.59004.59004.5900-
21 Jun 20244.64804.64804.64204.64204.6420-
20 Jun 20244.55004.56604.55004.56604.5660-
19 Jun 20244.53404.53404.52304.52304.5230-
18 Jun 20244.47504.47504.45404.45404.4540-
17 Jun 20244.47704.49104.47704.49104.4910-
14 Jun 20244.53504.53504.53304.53304.5330-
13 Jun 20244.52804.52904.52804.52904.5290-
12 Jun 20244.56304.56304.55904.55904.5590-
11 Jun 20244.52604.52604.52304.52304.5230-
10 Jun 20244.55404.55404.53604.53604.5360-
07 Jun 20244.56204.56204.54404.55104.5510-
06 Jun 20244.51804.51804.51704.51704.5170-
05 Jun 20244.52004.52004.52004.52004.5200-
04 Jun 20244.52304.52304.50704.50704.5070-
03 Jun 20244.63004.64004.63004.64004.6400-
31 May 20244.58004.58004.57204.57204.5720-
30 May 20244.52104.52504.52104.52504.5250-
29 May 20244.62504.62504.62504.62504.6250-
28 May 20244.66604.66604.66604.66604.6660-
27 May 20244.62404.62404.62404.62404.6240-
24 May 20244.61604.61604.61604.61604.6160-
23 May 20244.60204.61004.60204.61004.6100-
22 May 20244.63404.63404.63404.63404.6340-
21 May 20244.65604.65604.65604.65604.6560-
20 May 20244.67704.67704.67704.67704.6770-
17 May 20244.55504.55804.55504.55804.5580100
16 May 20244.65404.65404.65404.65404.6540-
15 May 20244.65504.65504.65504.65504.6550-
14 May 20244.65104.65404.65104.65404.6540-
13 May 20244.68004.69004.68004.69004.6900-
10 May 20244.73604.73604.73604.73604.7360-
09 May 20244.62104.77004.62104.77004.77001,000
08 May 20244.52604.52604.52604.52604.5260-
07 May 20244.55104.55104.55104.55104.5510-
06 May 20244.50804.50804.50804.50804.5080-
03 May 20244.51204.51204.50504.50504.5050-
02 May 20244.48304.48904.48304.48904.4890-
30 Apr 20244.61004.62104.61004.61304.6130-
29 Apr 20244.60204.60404.60204.60404.6040-
26 Apr 20244.62904.62904.61704.61704.61701,000
25 Apr 20244.59404.72004.59404.72004.72005,000
24 Apr 20244.63504.63504.63504.63504.6350-
23 Apr 20244.59104.59104.59104.59104.5910-
22 Apr 20244.56904.56904.56904.56904.5690-
19 Apr 20244.63504.63504.63504.63504.6350-
18 Apr 20244.55304.55304.55304.55304.5530-
17 Apr 20244.58404.58404.58404.58404.5840-
16 Apr 20244.61804.61804.60904.60904.6090-
15 Apr 20244.73004.73004.71704.71704.7170-
12 Apr 20244.68504.68504.68504.68504.6850-
11 Apr 20244.68204.68204.68204.68204.6820-
10 Apr 20244.63304.63304.63304.63304.6330-
09 Apr 20244.60004.60004.60004.60004.6000-
08 Apr 20244.70004.70004.70004.70004.7000-
05 Apr 20244.75404.75404.74504.74504.7450-
04 Apr 20244.70504.70504.70504.70504.7050-
03 Apr 20244.65304.65304.65304.65304.6530-
02 Apr 20244.66704.69504.66704.69504.6950-
28 Mar 20244.59504.59504.59504.59504.5950-
27 Mar 20244.56504.56504.56504.56504.5650-
26 Mar 20244.51504.51504.51504.51504.5150-
25 Mar 20244.48004.48004.48004.48004.48001,000
22 Mar 20244.44504.45504.44504.45504.4550-
21 Mar 20244.47504.47504.46004.46004.4600-
20 Mar 20244.41504.41504.41504.41504.4150-
19 Mar 20244.42004.42004.42004.42004.4200-
18 Mar 20244.36004.36004.36004.36004.3600-
15 Mar 20244.35504.35504.34504.34504.3450-
14 Mar 20244.27504.27504.27504.27504.2750-
13 Mar 20244.25004.25004.25004.25004.2500-
12 Mar 20244.20504.20504.20504.20504.2050-
11 Mar 20244.24504.24504.22504.22504.2250887
08 Mar 20244.33004.33004.33004.33004.3300-
07 Mar 20244.31504.31504.31504.31504.3150-
06 Mar 20244.23004.24004.23004.24004.2400-
05 Mar 20244.23004.24004.23004.24004.2400-
04 Mar 20244.30504.30504.30504.30504.3050-
01 Mar 20244.25504.25504.25504.25504.2550-
29 Feb 20244.22004.22004.22004.22004.2200-
28 Feb 20244.19504.19504.19504.19504.1950-
27 Feb 20244.16004.16004.16004.16004.1600-
26 Feb 20244.20004.20004.20004.20004.2000-
26 Feb 20240.268289 Dividend
23 Feb 20244.43004.43004.43004.43004.1617-
22 Feb 20244.39504.39504.39504.39504.1288-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...